Skip to main content

EAFE Curr Hedged Ishares MSCI ETF (NY: HEFA )

34.88 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.24 30.35 29.86 29.86 1,039,123 -0.64(-2.10%)
Nov 27, 2020 30.36 30.50 30.36 30.50 143,000 +0.16(+0.53%)
Nov 25, 2020 30.23 30.42 30.19 30.34 180,400 -0.10(-0.33%)
Nov 24, 2020 30.30 30.45 30.30 30.44 328,341 +0.39(+1.30%)
Nov 23, 2020 30.04 30.16 29.98 30.05 580,802 +0.01(+0.03%)
Nov 20, 2020 29.90 30.05 29.90 30.04 716,800 +0.13(+0.43%)
Nov 19, 2020 29.79 29.92 29.77 29.91 153,578 +0.17(+0.57%)
Nov 18, 2020 29.93 29.99 29.74 29.74 190,360 -0.17(-0.57%)
Nov 17, 2020 29.81 29.99 29.75 29.91 198,758 -0.10(-0.33%)
Nov 16, 2020 30.02 30.03 29.85 30.01 273,989 +0.29(+0.98%)
Nov 13, 2020 29.50 29.74 29.50 29.72 257,000 +0.36(+1.23%)
Nov 12, 2020 29.51 29.61 29.30 29.36 296,014 -0.44(-1.48%)
Nov 11, 2020 29.77 29.84 29.70 29.80 609,707 +0.30(+1.02%)
Nov 10, 2020 29.45 29.65 29.43 29.50 360,023 +0.26(+0.89%)
Nov 09, 2020 29.62 29.62 29.24 29.24 702,360 +1.05(+3.72%)
Nov 06, 2020 28.26 28.30 28.17 28.19 236,600 -0.03(-0.11%)
Nov 05, 2020 28.22 28.29 28.12 28.22 324,698 +0.42(+1.51%)
Nov 04, 2020 27.64 28.02 27.56 27.80 330,194 +0.28(+1.02%)
Nov 03, 2020 27.33 27.60 27.31 27.52 319,820 +0.57(+2.12%)
Nov 02, 2020 26.91 26.99 26.81 26.95 488,323 +0.37(+1.39%)
Oct 30, 2020 26.53 26.61 26.39 26.58 990,100 -0.10(-0.37%)
Oct 29, 2020 26.54 26.79 26.43 26.68 478,125 +0.23(+0.87%)
Oct 28, 2020 26.65 26.73 26.43 26.45 812,245 -0.70(-2.58%)
Oct 27, 2020 27.30 27.32 27.11 27.15 226,253 -0.27(-0.97%)
Oct 26, 2020 27.53 27.58 27.25 27.41 472,196 -0.41(-1.49%)
Oct 23, 2020 27.84 27.86 27.72 27.83 180,900 +0.12(+0.43%)
Oct 22, 2020 27.63 27.76 27.54 27.71 158,413 +0.09(+0.33%)
Oct 21, 2020 27.77 27.83 27.60 27.62 336,659 -0.31(-1.11%)
Oct 20, 2020 27.99 28.07 27.91 27.93 321,787 +0.07(+0.25%)
Oct 19, 2020 28.04 28.07 27.80 27.86 396,641 -0.13(-0.46%)
Oct 16, 2020 27.93 28.10 27.93 27.99 485,500 +0.11(+0.39%)
Oct 15, 2020 27.67 27.92 27.67 27.88 302,165 -0.19(-0.68%)
Oct 14, 2020 28.21 28.26 28.07 28.07 192,198 -0.12(-0.43%)
Oct 13, 2020 28.22 28.27 28.16 28.19 143,483 -0.18(-0.63%)
Oct 12, 2020 28.33 28.41 28.27 28.37 132,607 +0.14(+0.50%)
Oct 09, 2020 28.21 28.27 28.18 28.23 464,100 +0.07(+0.25%)
Oct 08, 2020 28.11 28.19 28.11 28.16 246,070 +0.18(+0.64%)
Oct 07, 2020 27.94 28.02 27.92 27.98 263,548 +0.25(+0.90%)
Oct 06, 2020 27.98 28.02 27.71 27.73 493,325 -0.25(-0.89%)
Oct 05, 2020 27.78 27.98 27.78 27.98 170,034 +0.35(+1.27%)
Oct 02, 2020 27.35 27.68 27.35 27.63 378,900 -0.03(-0.11%)
Oct 01, 2020 27.64 27.69 27.55 27.66 509,431 +0.12(+0.44%)
Sep 30, 2020 27.65 27.73 27.48 27.54 1,417,739 -0.15(-0.54%)
Sep 29, 2020 27.77 27.79 27.65 27.69 386,049 -0.11(-0.40%)
Sep 28, 2020 27.76 27.82 27.72 27.80 251,016 +0.30(+1.09%)
Sep 25, 2020 27.18 27.52 27.15 27.50 415,800 +0.14(+0.51%)
Sep 24, 2020 27.32 27.50 27.23 27.36 483,456 +0.00(+0.00%)
Sep 23, 2020 27.70 27.70 27.36 27.36 316,897 -0.12(-0.42%)
Sep 22, 2020 27.38 27.48 27.25 27.48 555,410 +0.12(+0.42%)
Sep 21, 2020 27.35 27.45 27.11 27.36 1,474,632 -0.59(-2.11%)
Sep 18, 2020 28.01 28.04 27.81 27.95 336,800 -0.16(-0.57%)
Sep 17, 2020 27.96 28.14 27.96 28.11 234,297 -0.05(-0.18%)
Sep 16, 2020 28.17 28.26 28.12 28.16 375,780 +0.01(+0.04%)
Sep 15, 2020 28.19 28.22 28.09 28.15 550,834 +0.17(+0.61%)
Sep 14, 2020 28.05 28.07 27.97 27.98 264,283 +0.07(+0.25%)
Sep 11, 2020 27.95 28.05 27.83 27.91 298,100 +0.23(+0.83%)
Sep 10, 2020 27.98 28.01 27.68 27.68 586,460 -0.24(-0.86%)
Sep 09, 2020 27.89 28.04 27.84 27.92 368,665 +0.43(+1.56%)
Sep 08, 2020 27.45 27.68 27.40 27.49 443,192 -0.15(-0.54%)
Sep 04, 2020 27.83 27.86 27.27 27.64 525,000 +0.03(+0.11%)
Sep 03, 2020 28.13 28.16 27.49 27.61 420,076 -0.58(-2.06%)
Sep 02, 2020 28.07 28.21 27.97 28.19 367,314 +0.47(+1.70%)
Sep 01, 2020 27.63 27.74 27.54 27.72 979,364 +0.04(+0.14%)
Aug 31, 2020 27.81 27.86 27.64 27.68 385,232 -0.22(-0.79%)
Aug 28, 2020 27.87 27.90 27.76 27.90 289,900 -0.04(-0.14%)
Aug 27, 2020 28.09 28.11 27.86 27.94 421,314 -0.22(-0.78%)
Aug 26, 2020 28.09 28.21 28.05 28.16 526,647 +0.09(+0.34%)
Aug 25, 2020 28.18 28.20 27.94 28.07 380,999 -0.02(-0.09%)
Aug 24, 2020 28.05 28.10 27.98 28.09 303,071 +0.37(+1.33%)
Aug 21, 2020 27.56 27.72 27.54 27.72 1,301,000 -0.03(-0.11%)
Aug 20, 2020 27.67 27.77 27.66 27.75 364,581 -0.15(-0.54%)
Aug 19, 2020 27.94 28.05 27.89 27.90 236,178 +0.08(+0.29%)
Aug 18, 2020 27.91 27.94 27.77 27.82 258,505 -0.14(-0.50%)
Aug 17, 2020 27.94 28.00 27.93 27.96 408,745 +0.08(+0.29%)
Aug 14, 2020 27.85 27.91 27.79 27.88 355,900 -0.22(-0.78%)
Aug 13, 2020 28.13 28.18 28.03 28.10 932,126 -0.16(-0.57%)
Aug 12, 2020 28.14 28.34 28.14 28.26 830,312 +0.58(+2.10%)
Aug 11, 2020 27.95 27.98 27.67 27.68 518,896 +0.17(+0.62%)
Aug 10, 2020 27.42 27.53 27.33 27.51 383,400 +0.13(+0.47%)
Aug 07, 2020 27.25 27.40 27.24 27.38 503,300 +0.02(+0.07%)
Aug 06, 2020 27.25 27.38 27.20 27.36 2,536,582 +0.04(+0.15%)
Aug 05, 2020 27.44 27.46 27.31 27.32 420,993 -0.02(-0.05%)
Aug 04, 2020 27.20 27.34 27.20 27.34 562,087 +0.07(+0.28%)
Aug 03, 2020 27.16 27.30 27.10 27.26 394,221 +0.54(+2.02%)
Jul 31, 2020 27.02 27.03 26.53 26.72 1,502,500 -0.44(-1.62%)
Jul 30, 2020 27.03 27.21 26.80 27.16 1,170,085 -0.54(-1.95%)
Jul 29, 2020 27.56 27.71 27.53 27.70 489,262 +0.19(+0.69%)
Jul 28, 2020 27.56 27.64 27.48 27.51 362,143 -0.19(-0.70%)
Jul 27, 2020 27.66 27.72 27.61 27.70 1,116,928 +0.18(+0.67%)
Jul 24, 2020 27.54 27.61 27.44 27.52 604,200 -0.30(-1.08%)
Jul 23, 2020 28.03 28.06 27.73 27.82 493,360 -0.23(-0.82%)
Jul 22, 2020 27.97 28.09 27.94 28.05 302,221 +0.01(+0.04%)
Jul 21, 2020 28.23 28.29 28.02 28.04 708,145 -0.09(-0.32%)
Jul 20, 2020 28.06 28.16 27.97 28.13 302,293 +0.09(+0.32%)
Jul 17, 2020 27.98 28.04 27.91 28.04 473,500 +0.06(+0.21%)
Jul 16, 2020 27.92 28.02 27.89 27.98 382,314 -0.09(-0.32%)
Jul 15, 2020 28.10 28.23 28.02 28.07 434,114 +0.27(+0.97%)
Jul 14, 2020 27.54 27.83 27.50 27.80 563,002 +0.36(+1.31%)
Jul 13, 2020 27.74 27.89 27.43 27.44 372,266 -0.20(-0.72%)
Jul 10, 2020 27.41 27.65 27.35 27.64 420,700 +0.27(+0.99%)
Jul 09, 2020 27.58 27.58 27.20 27.37 700,816 -0.25(-0.91%)
Jul 08, 2020 27.50 27.64 27.42 27.62 306,968 +0.10(+0.36%)
Jul 07, 2020 27.67 27.75 27.52 27.52 463,334 -0.37(-1.33%)
Jul 06, 2020 27.80 27.91 27.76 27.89 1,400,016 +0.31(+1.12%)
Jul 02, 2020 27.63 27.70 27.54 27.58 967,900 -0.05(-0.18%)
Jul 01, 2020 27.55 27.68 27.49 27.63 1,046,974 +0.04(+0.13%)
Jun 30, 2020 27.49 27.68 27.45 27.59 1,356,447 -0.10(-0.34%)
Jun 29, 2020 27.54 27.72 27.39 27.69 1,194,882 +0.31(+1.13%)
Jun 26, 2020 27.73 27.73 27.38 27.38 1,251,500 -0.39(-1.40%)
Jun 25, 2020 27.41 27.80 27.34 27.77 1,606,635 +0.41(+1.50%)
Jun 24, 2020 27.68 27.73 27.25 27.36 1,004,152 -0.58(-2.08%)
Jun 23, 2020 28.07 28.12 27.92 27.94 593,456 +0.03(+0.11%)
Jun 22, 2020 27.79 27.91 27.70 27.91 405,700 +0.23(+0.83%)
Jun 19, 2020 28.05 28.06 27.67 27.68 460,400 -0.12(-0.43%)
Jun 18, 2020 27.71 27.83 27.64 27.80 493,796 -0.07(-0.25%)
Jun 17, 2020 28.00 28.01 27.80 27.87 591,163 +0.10(+0.36%)
Jun 16, 2020 27.92 27.99 27.49 27.77 511,132 +0.43(+1.57%)
Jun 15, 2020 26.80 27.37 26.77 27.34 787,612 +0.05(+0.18%)
Jun 12, 2020 27.46 27.51 27.01 27.29 800,400 +0.56(+2.10%)
Jun 11, 2020 27.43 27.47 26.68 26.73 880,519 -1.37(-4.88%)
Jun 10, 2020 28.27 28.31 28.03 28.10 840,976 -0.20(-0.71%)
Jun 09, 2020 28.23 28.38 28.19 28.30 1,196,094 -0.44(-1.53%)
Jun 08, 2020 28.58 28.74 28.42 28.74 662,364 +0.24(+0.84%)
Jun 05, 2020 28.53 28.69 28.45 28.50 1,053,800 +0.53(+1.89%)
Jun 04, 2020 27.96 28.12 27.89 27.97 1,342,903 -0.21(-0.75%)
Jun 03, 2020 27.95 28.25 27.91 28.18 1,286,250 +0.57(+2.06%)
Jun 02, 2020 27.48 27.63 27.45 27.61 828,214 +0.26(+0.95%)
Jun 01, 2020 27.02 27.36 27.02 27.35 1,312,608 +0.48(+1.79%)
May 29, 2020 26.88 26.93 26.63 26.87 1,528,200 -0.14(-0.52%)
May 28, 2020 27.17 27.30 27.01 27.01 1,212,031 +0.14(+0.52%)
May 27, 2020 26.87 26.90 26.62 26.87 1,258,223 +0.36(+1.36%)
May 26, 2020 26.57 26.66 26.50 26.51 2,588,920 +0.58(+2.24%)
May 22, 2020 25.87 25.96 25.79 25.93 618,600 -0.02(-0.08%)
May 21, 2020 26.11 26.17 25.89 25.95 623,144 -0.22(-0.84%)
May 20, 2020 26.12 26.27 26.10 26.17 576,055 +0.42(+1.63%)
May 19, 2020 25.94 26.03 25.75 25.75 1,409,177 -0.35(-1.34%)
May 18, 2020 25.82 26.17 25.79 26.10 1,521,276 +0.83(+3.28%)
May 15, 2020 25.15 25.30 25.09 25.27 961,000 +0.07(+0.30%)
May 14, 2020 24.87 25.22 24.71 25.20 1,354,906 -0.20(-0.81%)
May 13, 2020 25.64 25.67 25.28 25.40 1,400,014 -0.16(-0.63%)
May 12, 2020 25.88 25.91 25.55 25.56 1,721,729 -0.35(-1.35%)
May 11, 2020 25.74 26.00 25.73 25.91 754,062 +0.09(+0.35%)
May 08, 2020 25.71 25.82 25.68 25.82 706,100 +0.41(+1.61%)
May 07, 2020 25.49 25.56 25.37 25.41 856,440 +0.34(+1.36%)
May 06, 2020 25.41 25.41 25.07 25.07 887,212 -0.11(-0.44%)
May 05, 2020 25.29 25.37 25.13 25.18 955,059 +0.10(+0.40%)
May 04, 2020 24.90 25.09 24.83 25.08 990,174 +0.08(+0.32%)
May 01, 2020 25.18 25.20 24.91 25.00 2,246,200 -0.57(-2.23%)
Apr 30, 2020 25.83 25.83 25.44 25.57 1,585,746 -0.61(-2.35%)
Apr 29, 2020 26.08 26.30 26.05 26.18 1,056,950 +0.56(+2.21%)
Apr 28, 2020 25.90 25.90 25.60 25.62 1,116,943 +0.14(+0.55%)
Apr 27, 2020 25.27 25.53 25.25 25.48 603,255 +0.28(+1.11%)
Apr 24, 2020 25.15 25.22 24.94 25.20 911,300 +0.27(+1.08%)
Apr 23, 2020 25.06 25.37 24.93 24.93 957,090 -0.10(-0.40%)
Apr 22, 2020 24.99 25.09 24.91 25.03 827,758 +0.44(+1.79%)
Apr 21, 2020 24.74 24.88 24.52 24.59 1,999,385 -0.44(-1.76%)
Apr 20, 2020 25.06 25.37 25.02 25.03 879,074 -0.33(-1.30%)
Apr 17, 2020 25.25 25.39 25.08 25.36 858,800 +0.61(+2.46%)
Apr 16, 2020 24.76 24.81 24.55 24.75 891,092 +0.09(+0.36%)
Apr 15, 2020 24.82 24.82 24.59 24.66 873,483 -0.64(-2.53%)
Apr 14, 2020 25.30 25.48 25.24 25.30 1,675,502 +0.35(+1.40%)
Apr 13, 2020 25.14 25.22 24.83 24.95 663,809 -0.26(-1.03%)
Apr 09, 2020 25.12 25.36 25.04 25.21 724,200 +0.29(+1.16%)
Apr 08, 2020 24.74 24.96 24.53 24.92 1,178,352 +0.28(+1.14%)
Apr 07, 2020 25.36 25.36 24.62 24.64 2,258,590 -0.01(-0.04%)
Apr 06, 2020 24.31 24.80 24.28 24.65 1,407,244 +1.19(+5.07%)
Apr 03, 2020 23.63 23.71 23.32 23.46 936,400 -0.37(-1.55%)
Apr 02, 2020 23.38 23.90 23.33 23.83 1,400,176 +0.63(+2.72%)
Apr 01, 2020 23.50 23.73 23.20 23.20 2,995,393 -1.01(-4.17%)
Mar 31, 2020 24.18 24.45 23.98 24.21 1,016,592 -0.19(-0.78%)
Mar 30, 2020 24.03 24.44 23.92 24.40 1,559,241 +0.60(+2.52%)
Mar 27, 2020 23.97 24.21 23.76 23.80 1,690,800 -1.07(-4.30%)
Mar 26, 2020 24.13 24.88 24.05 24.87 1,758,166 +0.63(+2.60%)
Mar 25, 2020 23.90 24.63 23.62 24.24 1,366,626 +0.61(+2.58%)
Mar 24, 2020 23.41 23.88 23.22 23.63 1,631,780 +1.50(+6.78%)
Mar 23, 2020 22.41 22.49 21.97 22.13 2,140,841 -0.20(-0.90%)
Mar 20, 2020 22.99 23.22 22.27 22.33 2,940,500 -0.32(-1.41%)
Mar 19, 2020 22.00 23.07 21.85 22.65 1,677,547 +0.73(+3.33%)
Mar 18, 2020 21.54 22.22 21.41 21.92 1,998,755 -0.76(-3.35%)
Mar 17, 2020 21.93 22.77 21.65 22.68 1,377,641 +1.45(+6.83%)
Mar 16, 2020 20.90 21.99 20.54 21.23 1,791,094 -2.58(-10.84%)
Mar 13, 2020 23.79 23.95 22.39 23.81 1,657,800 +1.60(+7.20%)
Mar 12, 2020 22.76 22.99 21.93 22.21 2,353,353 -2.40(-9.75%)
Mar 11, 2020 25.16 25.21 24.41 24.61 2,239,663 -1.35(-5.20%)
Mar 10, 2020 25.78 26.00 24.89 25.96 1,138,510 +1.48(+6.05%)
Mar 09, 2020 24.68 25.32 24.39 24.48 2,784,488 -2.57(-9.50%)
Mar 06, 2020 26.90 27.19 26.76 27.05 1,749,700 -0.60(-2.17%)
Mar 05, 2020 27.86 28.05 27.56 27.65 943,041 -1.03(-3.59%)
Mar 04, 2020 28.34 28.68 28.11 28.68 653,367 +0.95(+3.43%)
Mar 03, 2020 28.38 28.59 27.55 27.73 714,881 -0.49(-1.74%)
Mar 02, 2020 27.71 28.23 27.48 28.22 3,079,027 +0.34(+1.22%)
Feb 28, 2020 27.45 27.95 27.26 27.88 3,065,400 -0.30(-1.06%)
Feb 27, 2020 28.58 28.94 28.17 28.18 1,612,039 -1.05(-3.59%)
Feb 26, 2020 29.39 29.61 29.15 29.23 870,582 +0.15(+0.52%)
Feb 25, 2020 29.77 29.80 29.03 29.08 844,039 -0.61(-2.05%)
Feb 24, 2020 29.72 29.88 29.64 29.69 480,826 -1.24(-4.01%)
Feb 21, 2020 31.07 31.07 30.82 30.93 405,900 -0.26(-0.83%)
Feb 20, 2020 31.26 31.30 31.03 31.19 291,128 -0.09(-0.29%)
Feb 19, 2020 31.21 31.34 31.21 31.28 195,305 +0.24(+0.77%)
Feb 18, 2020 31.04 31.08 30.96 31.04 293,385 -0.12(-0.40%)
Feb 14, 2020 31.17 31.20 31.08 31.16 222,900 -0.03(-0.08%)
Feb 13, 2020 31.14 31.27 31.08 31.19 191,730 -0.21(-0.67%)
Feb 12, 2020 31.36 31.45 31.34 31.40 1,579,349 +0.15(+0.48%)
Feb 11, 2020 31.26 31.31 31.19 31.25 649,568 +0.17(+0.55%)
Feb 10, 2020 30.97 31.09 30.96 31.08 181,630 +0.07(+0.24%)
Feb 07, 2020 31.09 31.10 30.98 31.00 484,500 -0.25(-0.78%)
Feb 06, 2020 31.23 31.27 31.13 31.25 396,652 +0.18(+0.58%)
Feb 05, 2020 31.05 31.10 30.96 31.07 299,516 +0.39(+1.27%)
Feb 04, 2020 30.61 30.73 30.61 30.68 309,223 +0.55(+1.83%)
Feb 03, 2020 30.11 30.29 30.11 30.13 286,618 +0.18(+0.60%)
Jan 31, 2020 30.26 30.26 29.83 29.95 709,200 -0.64(-2.09%)
Jan 30, 2020 30.38 30.59 30.28 30.59 303,094 -0.06(-0.20%)
Jan 29, 2020 30.74 30.78 30.63 30.65 228,652 +0.02(+0.07%)
Jan 28, 2020 30.49 30.67 30.47 30.63 427,507 +0.29(+0.96%)
Jan 27, 2020 30.39 30.48 30.31 30.34 389,580 -0.62(-2.00%)
Jan 24, 2020 31.21 31.21 30.88 30.96 363,900 -0.08(-0.26%)
Jan 23, 2020 30.99 31.06 30.84 31.04 341,170 -0.05(-0.16%)
Jan 22, 2020 31.17 31.20 31.06 31.09 306,418 +0.04(+0.13%)
Jan 21, 2020 31.14 31.18 31.05 31.05 225,195 -0.27(-0.86%)
Jan 17, 2020 31.30 31.32 31.22 31.32 251,900 +0.17(+0.55%)
Jan 16, 2020 31.03 31.15 31.00 31.15 230,738 +0.19(+0.61%)
Jan 15, 2020 30.97 31.02 30.92 30.96 643,670 -0.08(-0.26%)
Jan 14, 2020 30.99 31.08 30.97 31.04 248,291 +0.04(+0.13%)
Jan 13, 2020 30.87 31.01 30.82 31.00 363,702 +0.19(+0.62%)
Jan 10, 2020 30.95 30.98 30.78 30.81 280,300 -0.16(-0.52%)
Jan 09, 2020 30.95 30.97 30.87 30.97 263,538 +0.16(+0.52%)
Jan 08, 2020 30.65 30.91 30.64 30.81 296,335 +0.16(+0.52%)
Jan 07, 2020 30.71 30.73 30.63 30.65 206,423 +0.03(+0.10%)
Jan 06, 2020 30.46 30.64 30.43 30.62 337,948 +0.06(+0.20%)
Jan 03, 2020 30.57 30.71 30.54 30.56 746,400 -0.37(-1.20%)
Jan 02, 2020 30.87 30.93 30.76 30.93 734,861 +0.41(+1.36%)
Dec 31, 2019 30.40 30.52 30.31 30.52 345,000 +0.03(+0.08%)
Dec 30, 2019 30.77 30.77 30.47 30.49 405,152 -0.31(-1.01%)
Dec 27, 2019 30.96 30.96 30.76 30.80 189,700 -0.07(-0.23%)
Dec 26, 2019 30.80 30.89 30.80 30.87 107,240 +0.11(+0.36%)
Dec 24, 2019 30.75 30.79 30.74 30.76 217,600 -0.41(-1.32%)
Dec 23, 2019 31.11 31.18 31.11 31.17 230,055 +0.07(+0.23%)
Dec 20, 2019 31.13 31.17 31.09 31.10 221,700 +0.09(+0.29%)
Dec 19, 2019 30.96 31.02 30.94 31.01 236,579 +0.01(+0.03%)
Dec 18, 2019 31.03 31.04 30.98 31.00 224,865 -0.03(-0.10%)
Dec 17, 2019 31.02 31.08 31.01 31.03 206,492 -0.05(-0.18%)
Dec 16, 2019 31.06 31.14 31.04 31.09 253,797 +0.32(+1.02%)
Dec 13, 2019 30.72 30.89 30.63 30.77 436,400 +0.16(+0.52%)
Dec 12, 2019 30.32 30.64 30.29 30.61 654,901 +0.27(+0.89%)
Dec 11, 2019 30.29 30.37 30.27 30.34 265,574 +0.08(+0.26%)
Dec 10, 2019 30.22 30.34 30.20 30.26 639,316 -0.05(-0.16%)
Dec 09, 2019 30.41 30.45 30.29 30.31 494,678 -0.14(-0.46%)
Dec 06, 2019 30.46 30.49 30.43 30.45 225,500 +0.29(+0.96%)
Dec 05, 2019 30.24 30.26 30.09 30.16 438,114 -0.08(-0.26%)
Dec 04, 2019 30.14 30.25 30.10 30.24 221,412 +0.25(+0.83%)
Dec 03, 2019 29.83 30.00 29.73 29.99 216,342 -0.86(-2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.